General Electric Co $26.56

up +0.44


17/4/2014 06:40 PM  |  NYSE : GE  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GE historical data

Date Open High Low Close Volume
11/21/201327.0227.0226.7626.9130,369,500
11/20/201326.9927.1726.8826.9630,288,800
11/19/201327.1327.3326.9227.0335,722,000
11/18/201327.2827.5027.1127.2239,087,300
11/15/201327.0127.4326.9727.2051,698,500
11/14/201327.1527.2026.8626.9932,454,600
11/13/201326.9727.1526.7527.1534,393,600
11/12/201326.9227.1426.8127.0537,561,700
11/11/201327.0227.0426.8927.0123,888,300
11/8/201326.4227.0626.4027.0537,714,100
11/7/201326.9427.1926.6026.6059,541,600
11/6/201326.4726.9826.4526.9058,658,800
11/5/201326.3226.5226.2626.4224,897,500
11/4/201326.5926.5926.3126.4328,170,500
11/1/201326.0526.6426.0326.5455,644,100
10/31/201326.3526.4426.1226.1442,852,500
10/30/201326.2926.4826.1926.3739,840,400
10/29/201326.1926.3026.0726.2138,436,000
10/28/201325.8826.1625.7626.0931,952,000
10/25/201322.7522.8022.7522.799,235
10/24/201325.8426.0225.6725.9434,624,000
10/23/201325.9926.0025.6425.7039,545,800
10/22/201326.1926.2425.9826.0243,352,900
10/21/201325.8726.3525.7926.1460,862,900
10/18/201325.2125.7525.0925.5598,619,104
10/17/201324.3824.6824.2324.6845,442,400
10/16/201324.3524.4024.1324.3630,230,600
10/15/201324.2724.4524.1524.1928,367,200
10/14/201324.2124.3824.1624.3822,026,900
10/11/201324.3224.4924.2024.4034,178,400
10/10/201323.9024.2523.8224.2538,175,500
10/9/201323.8423.8423.5023.5735,096,800
10/8/201323.9223.9223.6723.6742,390,800
10/7/201323.8424.1323.8023.9428,981,600
10/4/201324.1824.1823.9024.0533,307,300
10/3/201324.2224.2523.8424.1037,472,200
10/2/201324.1424.3524.0524.3334,224,600
10/1/201323.9424.2223.9024.1728,989,700
9/30/201323.8824.0823.8223.8935,343,600
9/27/201324.1024.1023.9424.0525,754,300
9/26/201324.3024.5123.9624.2534,259,500
9/25/201324.3024.4824.2024.2329,448,200
9/24/201324.2224.5424.2224.3233,024,200
9/23/201324.2024.3824.1524.2841,419,700
9/20/201324.5524.5624.0024.0168,061,600
9/19/201324.8024.8924.4024.4649,722,400
9/18/201324.4724.9124.4024.8651,242,300
9/17/201324.1324.4724.1124.4535,810,100
9/16/201324.0624.2323.9324.1436,903,500
9/13/201323.7823.9023.7523.7819,073,000
9/12/201324.1624.2023.7723.8530,683,800
9/11/201323.9524.0923.7224.0934,607,100
9/10/201323.6723.9423.6223.8735,723,300
9/9/201323.2523.4623.1823.3928,181,700
9/6/201323.1523.3822.9623.1636,733,800
9/5/201323.3423.3523.0923.1630,302,400
9/4/201322.9923.1822.9623.1731,639,700
9/3/201323.3123.4522.9223.0652,052,300
8/30/201323.4423.5023.0423.1446,277,700
8/29/201323.1623.3023.1023.1122,106,300
8/28/201323.1623.4023.1623.2028,864,300
8/27/201323.3623.3923.1123.1851,393,000
8/23/201323.8323.8523.6423.7820,691,100
8/22/201323.6623.8023.6123.7831,040,400
8/21/201323.7223.7923.5623.6131,897,000
8/20/201323.7723.8523.6323.7230,451,400
8/19/201323.9023.9623.7623.8532,219,300
8/16/201323.8824.0523.8623.9536,316,700
8/15/201323.9724.2623.9224.0039,970,700
8/14/201324.2024.2924.0524.0727,993,700
8/13/201324.3024.3024.1024.2028,535,000
8/12/201324.1424.3024.0624.2727,370,200
8/9/201324.3424.4424.2124.2520,767,900
8/8/201324.4724.5424.2224.3322,375,400
8/7/201324.2124.3424.0924.3427,971,700
8/6/201324.4924.5024.2524.3122,911,700
8/5/201324.5724.6024.4924.5217,974,100
8/2/201324.5224.7024.4024.7025,721,300
8/1/201324.6024.8724.5224.6231,978,100
7/31/201324.5724.6924.3624.3738,960,800
7/30/201324.5724.6424.4024.4831,201,900
7/29/201324.5324.6024.4624.4925,591,600
7/26/201324.6524.6624.5024.6531,124,100
7/25/201324.6124.6924.5224.6929,954,500
7/24/201324.7924.8424.5624.6227,489,800
7/23/201324.8724.8824.6324.7132,564,800
7/22/201324.7724.9224.7324.8641,560,900
7/19/201323.6324.9524.1024.72103,699,000
7/18/201323.6023.9423.5623.6341,439,100
7/17/201323.5423.6123.4323.5426,860,500
7/16/201323.6623.6723.3423.4338,195,000
7/15/201323.7323.7423.5623.6335,859,700
7/12/201323.9924.0023.5923.7633,266,700
7/11/201323.9123.9623.6323.9432,623,800
7/10/201323.7223.7323.3623.5428,458,000
7/9/201323.5223.8023.5123.6231,545,100
7/8/201323.3623.5323.2723.3235,533,300
7/5/201323.1723.2422.9523.2422,691,400
7/3/201322.8322.9822.7622.9121,450,500
7/2/201323.2723.3422.8822.9047,613,600
Trading Center